Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.27 | 11.64 | 11.19 | 11.37 | 6,598,549 | +0.09(+0.80%) |
Apr 27, 2017 | 11.16 | 11.31 | 10.86 | 11.28 | 3,628,394 | +0.13(+1.17%) |
Apr 26, 2017 | 10.99 | 11.65 | 10.96 | 11.15 | 5,343,225 | +0.15(+1.36%) |
Apr 25, 2017 | 10.96 | 11.02 | 10.70 | 11.00 | 5,772,515 | +0.10(+0.92%) |
Apr 24, 2017 | 10.39 | 11.00 | 10.32 | 10.90 | 7,943,069 | +0.61(+5.93%) |
Apr 21, 2017 | 10.47 | 10.51 | 10.19 | 10.29 | 5,835,433 | -0.19(-1.81%) |
Apr 20, 2017 | 10.67 | 10.70 | 10.31 | 10.48 | 5,668,057 | -0.08(-0.76%) |
Apr 19, 2017 | 10.43 | 10.89 | 10.40 | 10.56 | 5,376,823 | +0.17(+1.64%) |
Apr 18, 2017 | 10.46 | 10.51 | 10.15 | 10.39 | 6,857,367 | -0.35(-3.26%) |
Apr 17, 2017 | 10.75 | 10.89 | 10.63 | 10.74 | 3,088,878 | -0.01(-0.09%) |
Apr 13, 2017 | 10.74 | 10.84 | 10.30 | 10.75 | 6,351,077 | -0.01(-0.05%) |
Apr 12, 2017 | 10.76 | 10.89 | 10.60 | 10.76 | 3,801,630 | -0.00(-0.05%) |
Apr 11, 2017 | 11.81 | 11.96 | 10.67 | 10.76 | 11,823,397 | -1.11(-9.35%) |
Apr 10, 2017 | 12.34 | 12.69 | 11.82 | 11.87 | 11,701,678 | +0.04(+0.34%) |
Apr 07, 2017 | 11.19 | 12.06 | 11.03 | 11.83 | 9,170,059 | +0.56(+4.97%) |
Apr 06, 2017 | 10.95 | 11.42 | 10.92 | 11.27 | 4,943,858 | +0.33(+3.02%) |
Apr 05, 2017 | 10.94 | 11.24 | 10.83 | 10.94 | 7,596,246 | +0.00(+0.05%) |
Apr 04, 2017 | 10.86 | 10.94 | 10.49 | 10.94 | 5,787,494 | +0.03(+0.23%) |
Apr 03, 2017 | 11.15 | 11.20 | 10.72 | 10.91 | 6,960,104 | -0.25(-2.24%) |
Mar 31, 2017 | 11.03 | 11.36 | 10.96 | 11.16 | 8,007,490 | +0.10(+0.90%) |
Mar 30, 2017 | 11.40 | 11.40 | 11.03 | 11.06 | 5,826,172 | -0.40(-3.49%) |
Mar 29, 2017 | 10.71 | 11.55 | 10.71 | 11.46 | 8,959,095 | +0.72(+6.70%) |
Mar 28, 2017 | 10.48 | 10.79 | 10.38 | 10.74 | 6,629,454 | +0.24(+2.29%) |
Mar 27, 2017 | 9.900 | 10.53 | 9.840 | 10.50 | 7,958,504 | +0.53(+5.32%) |
Mar 24, 2017 | 10.01 | 10.11 | 9.845 | 9.970 | 5,900,506 | -0.02(-0.20%) |
Mar 23, 2017 | 9.860 | 10.39 | 9.800 | 9.990 | 6,711,916 | +0.12(+1.22%) |
Mar 22, 2017 | 10.16 | 10.16 | 9.840 | 9.870 | 5,304,481 | -0.29(-2.85%) |
Mar 21, 2017 | 10.36 | 10.37 | 9.700 | 10.16 | 10,495,498 | -0.15(-1.45%) |
Mar 20, 2017 | 10.75 | 10.75 | 10.29 | 10.31 | 6,082,256 | -0.45(-4.18%) |
Mar 17, 2017 | 10.70 | 10.85 | 10.50 | 10.76 | 12,595,690 | +0.10(+0.94%) |
Mar 16, 2017 | 10.52 | 10.79 | 10.41 | 10.66 | 6,103,582 | +0.12(+1.14%) |
Mar 15, 2017 | 10.13 | 10.59 | 9.820 | 10.54 | 12,375,564 | +0.32(+3.13%) |
Mar 14, 2017 | 10.59 | 10.77 | 10.01 | 10.22 | 12,249,097 | -0.45(-4.22%) |
Mar 13, 2017 | 10.80 | 11.00 | 10.62 | 10.67 | 6,017,333 | -0.15(-1.39%) |
Mar 10, 2017 | 10.63 | 10.94 | 10.47 | 10.82 | 7,495,560 | +0.29(+2.75%) |
Mar 09, 2017 | 10.82 | 11.14 | 10.53 | 10.53 | 7,001,833 | -0.27(-2.50%) |
Mar 08, 2017 | 10.90 | 11.13 | 10.76 | 10.80 | 8,871,615 | -0.10(-0.92%) |
Mar 07, 2017 | 11.08 | 11.24 | 10.39 | 10.90 | 15,037,502 | -0.50(-4.39%) |
Mar 06, 2017 | 12.12 | 12.16 | 11.39 | 11.40 | 11,060,031 | -0.85(-6.94%) |
Mar 03, 2017 | 12.32 | 12.73 | 11.96 | 12.25 | 13,452,283 | -0.04(-0.33%) |
Mar 02, 2017 | 12.70 | 12.84 | 12.27 | 12.29 | 12,467,231 | -0.53(-4.13%) |
Mar 01, 2017 | 13.83 | 13.91 | 12.62 | 12.82 | 65,305,976 | -0.83(-6.08%) |
Feb 28, 2017 | 14.00 | 14.45 | 13.09 | 13.65 | 31,601,860 | +0.36(+2.71%) |
Feb 27, 2017 | 13.12 | 13.59 | 12.95 | 13.29 | 9,108,957 | +0.14(+1.06%) |
Feb 24, 2017 | 13.31 | 13.48 | 13.05 | 13.15 | 5,925,999 | -0.24(-1.79%) |
Feb 23, 2017 | 12.90 | 13.71 | 12.73 | 13.39 | 9,418,140 | +0.50(+3.88%) |
Feb 22, 2017 | 13.20 | 13.41 | 12.86 | 12.89 | 5,932,609 | -0.30(-2.27%) |
Feb 21, 2017 | 13.10 | 13.29 | 13.01 | 13.19 | 4,901,101 | +0.11(+0.84%) |
Feb 17, 2017 | 13.08 | 13.08 | 13.08 | 0 | -0.22(-1.65%) | |
Feb 16, 2017 | 13.72 | 13.92 | 13.15 | 13.30 | 8,678,503 | -0.35(-2.56%) |
Feb 15, 2017 | 12.62 | 13.75 | 12.52 | 13.65 | 12,289,830 | +1.00(+7.91%) |
Feb 14, 2017 | 12.09 | 12.88 | 12.06 | 12.65 | 7,263,921 | +0.55(+4.55%) |
Feb 13, 2017 | 12.22 | 12.30 | 12.06 | 12.10 | 4,152,411 | +0.04(+0.33%) |
Feb 10, 2017 | 12.12 | 12.26 | 12.05 | 12.06 | 5,196,360 | -0.12(-0.99%) |
Feb 09, 2017 | 12.29 | 12.58 | 12.16 | 12.18 | 6,336,171 | -0.11(-0.90%) |
Feb 08, 2017 | 12.00 | 12.62 | 11.96 | 12.29 | 7,368,939 | +0.28(+2.33%) |
Feb 07, 2017 | 12.58 | 12.58 | 12.01 | 12.01 | 8,409,592 | -0.52(-4.15%) |
Feb 06, 2017 | 12.60 | 12.89 | 12.52 | 12.53 | 5,843,586 | -0.18(-1.42%) |
Feb 03, 2017 | 12.60 | 12.77 | 12.24 | 12.71 | 5,694,736 | +0.11(+0.87%) |
Feb 02, 2017 | 12.23 | 12.93 | 12.08 | 12.60 | 7,614,101 | +0.26(+2.11%) |